Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPXL240517C00140000 | 2024-05-15 2:45PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.15 | +0.02 | +25.00% | 37 | 395 | 28.03% |
SPXL240524C00140000 | 2024-05-15 1:55PM EDT | 2024-05-24 | 1.00 | 0.95 | 1.10 | +0.64 | +177.78% | 31 | 46 | 31.20% |
SPXL240531C00140000 | 2024-05-15 2:04PM EDT | 2024-05-31 | 1.55 | 1.50 | 1.65 | +0.74 | +91.36% | 17 | 72 | 29.44% |
SPXL240607C00140000 | 2024-05-15 11:11AM EDT | 2024-06-07 | 2.00 | 2.20 | 2.30 | +0.84 | +72.41% | 1 | 19 | 29.97% |
SPXL240614C00140000 | 2024-05-15 1:06PM EDT | 2024-06-14 | 3.05 | 3.00 | 3.10 | +1.15 | +60.53% | 3 | 4 | 31.79% |
SPXL240621C00140000 | 2024-05-15 2:45PM EDT | 2024-06-21 | 3.41 | 3.40 | 3.60 | +1.36 | +63.55% | 40 | 43 | 31.71% |
SPXL240628C00140000 | 2024-05-10 10:52AM EDT | 2024-06-28 | 2.40 | 3.50 | 4.20 | 0.00 | - | - | 3 | 32.41% |
SPXL240719C00140000 | 2024-05-15 2:17PM EDT | 2024-07-19 | 5.55 | 5.40 | 5.60 | +1.45 | +35.37% | 36 | 778 | 32.98% |
SPXL241018C00140000 | 2024-05-15 2:17PM EDT | 2024-10-18 | 11.40 | 10.60 | 11.60 | +2.60 | +29.55% | 5 | 102 | 38.40% |
SPXL250117C00140000 | 2024-05-15 1:13PM EDT | 2025-01-17 | 16.40 | 16.10 | 16.40 | +3.90 | +31.20% | 11 | 1,328 | 41.34% |
SPXL260116C00140000 | 2024-05-07 9:31AM EDT | 2026-01-16 | 25.00 | 28.20 | 30.30 | 0.00 | - | 1 | 73 | 46.48% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPXL240517P00140000 | 2024-05-15 11:03AM EDT | 2024-05-17 | 5.97 | 2.80 | 6.60 | -11.92 | -66.63% | 2 | 9 | 77.20% |
SPXL240607P00140000 | 2024-05-09 1:53PM EDT | 2024-06-07 | 12.27 | 6.30 | 7.90 | 0.00 | - | 20 | 0 | 37.35% |
SPXL240719P00140000 | 2024-05-15 2:08PM EDT | 2024-07-19 | 9.30 | 8.20 | 9.90 | -3.20 | -25.60% | 64 | 106 | 31.49% |
SPXL241018P00140000 | 2024-05-01 12:37PM EDT | 2024-10-18 | 27.35 | 13.80 | 14.20 | 0.00 | - | 10 | 11 | 32.65% |
SPXL250117P00140000 | 2024-05-08 11:28AM EDT | 2025-01-17 | 22.60 | 17.80 | 19.30 | 0.00 | - | 7 | 24 | 37.45% |
SPXL260116P00140000 | 2024-05-13 9:42AM EDT | 2026-01-16 | 31.05 | 27.40 | 29.80 | 0.00 | - | 9 | 10 | 38.98% |